KissMeData/344860/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	212200	17718509	1916	1916	1916	1916	70
3	20241015	212100	17718509	1916	1916	1916	1916	0
4	20241015	212000	17718509	1916	1916	1916	1916	0
5	20241015	211900	17718509	1916	1916	1916	1916	0
6	20241015	211800	17718509	1916	1916	1916	1916	0
7	20241015	211700	17718509	1916	1916	1916	1916	0
8	20241015	211600	17718509	1916	1916	1916	1916	0
9	20241015	211500	17718509	1916	1916	1916	1916	0
10	20241015	211400	17718509	1916	1916	1916	1916	0
11	20241015	211300	17718509	1916	1916	1916	1916	0
12	20241015	211200	17718509	1916	1916	1916	1916	0
13	20241015	211100	17718509	1916	1916	1916	1916	0
14	20241015	211000	17718509	1916	1916	1916	1916	0
15	20241015	210900	17718509	1916	1916	1916	1916	0
16	20241015	210800	17718509	1916	1916	1916	1916	0
17	20241015	210700	17718509	1916	1916	1916	1916	0
18	20241015	210600	17718509	1916	1916	1916	1916	0
19	20241015	210500	17718509	1916	1916	1916	1916	0
20	20241015	210400	17718509	1916	1916	1916	1916	0
21	20241015	210300	17718509	1916	1916	1916	1916	0
22	20241015	210200	17718509	1916	1916	1916	1916	0
23	20241015	210100	17718509	1916	1916	1916	1916	0
24	20241015	210000	17718509	1916	1916	1916	1916	0
25	20241015	205900	17718509	1916	1916	1916	1916	0
26	20241015	205800	17718509	1916	1916	1916	1916	0
27	20241015	205700	17718509	1916	1916	1916	1916	0
28	20241015	205600	17718509	1916	1916	1916	1916	0
29	20241015	205500	17718509	1916	1916	1916	1916	0
30	20241015	205400	17718509	1916	1916	1916	1916	0
31	20241015	205300	17718509	1916	1916	1916	1916	0
32	20241015	205200	17718509	1916	1916	1916	1916	70
33	20241015	205100	17718509	1916	1916	1916	1916	0
34	20241015	205000	17718509	1916	1916	1916	1916	0
35	20241015	204900	17718509	1916	1916	1916	1916	0
36	20241015	204800	17718509	1916	1916	1916	1916	0
37	20241015	204700	17718509	1916	1916	1916	1916	0
38	20241015	204600	17718509	1916	1916	1916	1916	0
39	20241015	204500	17718509	1916	1916	1916	1916	0
40	20241015	204400	17718509	1916	1916	1916	1916	0
41	20241015	204300	17718509	1916	1916	1916	1916	0
42	20241015	204200	17718509	1916	1916	1916	1916	0
43	20241015	204100	17718509	1916	1916	1916	1916	0
44	20241015	204000	17718509	1916	1916	1916	1916	0
45	20241015	203900	17718509	1916	1916	1916	1916	0
46	20241015	203800	17718509	1916	1916	1916	1916	0
47	20241015	203700	17718509	1916	1916	1916	1916	0
48	20241015	203600	17718509	1916	1916	1916	1916	0
49	20241015	203500	17718509	1916	1916	1916	1916	0
50	20241015	203400	17718509	1916	1916	1916	1916	0
51	20241015	203300	17718509	1916	1916	1916	1916	0
52	20241015	203200	17718509	1916	1916	1916	1916	0
53	20241015	203100	17718509	1916	1916	1916	1916	0
54	20241015	203000	17718509	1916	1916	1916	1916	0
55	20241015	202900	17718509	1916	1916	1916	1916	0
56	20241015	202800	17718509	1916	1916	1916	1916	0
57	20241015	202700	17718509	1916	1916	1916	1916	0
58	20241015	202600	17718509	1916	1916	1916	1916	0
59	20241015	202500	17718509	1916	1916	1916	1916	0
60	20241015	202400	17718509	1916	1916	1916	1916	0
61	20241015	202300	17718509	1916	1916	1916	1916	0
62	20241015	202200	17718509	1916	1916	1916	1916	70
63	20241015	202100	17718509	1916	1916	1916	1916	0
64	20241015	202000	17718509	1916	1916	1916	1916	0
65	20241015	201900	17718509	1916	1916	1916	1916	0
66	20241015	201800	17718509	1916	1916	1916	1916	0
67	20241015	201700	17718509	1916	1916	1916	1916	0
68	20241015	201600	17718509	1916	1916	1916	1916	0
69	20241015	201500	17718509	1916	1916	1916	1916	0
70	20241015	201400	17718509	1916	1916	1916	1916	0
71	20241015	201300	17718509	1916	1916	1916	1916	0
72	20241015	201200	17718509	1916	1916	1916	1916	0
73	20241015	201100	17718509	1916	1916	1916	1916	0
74	20241015	201000	17718509	1916	1916	1916	1916	0
75	20241015	200900	17718509	1916	1916	1916	1916	0
76	20241015	200800	17718509	1916	1916	1916	1916	0
77	20241015	200700	17718509	1916	1916	1916	1916	0
78	20241015	200600	17718509	1916	1916	1916	1916	0
79	20241015	200500	17718509	1916	1916	1916	1916	0
80	20241015	200400	17718509	1916	1916	1916	1916	0
81	20241015	200300	17718509	1916	1916	1916	1916	0
82	20241015	200200	17718509	1916	1916	1916	1916	0
83	20241015	200100	17718509	1916	1916	1916	1916	0
84	20241015	200000	17718509	1916	1916	1916	1916	0
85	20241015	195900	17718509	1916	1916	1916	1916	0
86	20241015	195800	17718509	1916	1916	1916	1916	0
87	20241015	195700	17718509	1916	1916	1916	1916	0
88	20241015	195600	17718509	1916	1916	1916	1916	0
89	20241015	195500	17718509	1916	1916	1916	1916	0
90	20241015	195400	17718509	1916	1916	1916	1916	0
91	20241015	195300	17718509	1916	1916	1916	1916	0
92	20241015	195200	17718509	1916	1916	1916	1916	70
93	20241015	195100	17718509	1916	1916	1916	1916	0
94	20241015	195000	17718509	1916	1916	1916	1916	0
95	20241015	194900	17718509	1916	1916	1916	1916	0
96	20241015	194800	17718509	1916	1916	1916	1916	0
97	20241015	194700	17718509	1916	1916	1916	1916	0
98	20241015	194600	17718509	1916	1916	1916	1916	0
99	20241015	194500	17718509	1916	1916	1916	1916	0
100	20241015	194400	17718509	1916	1916	1916	1916	0
101	20241015	194300	17718509	1916	1916	1916	1916	0
102	20241015	194200	17718509	1916	1916	1916	1916	0
103	20241015	194100	17718509	1916	1916	1916	1916	0
104	20241015	194000	17718509	1916	1916	1916	1916	0
105	20241015	193900	17718509	1916	1916	1916	1916	0
106	20241015	193800	17718509	1916	1916	1916	1916	0
107	20241015	193700	17718509	1916	1916	1916	1916	0
108	20241015	193600	17718509	1916	1916	1916	1916	0
109	20241015	193500	17718509	1916	1916	1916	1916	0
110	20241015	193400	17718509	1916	1916	1916	1916	0
111	20241015	193300	17718509	1916	1916	1916	1916	0
112	20241015	193200	17718509	1916	1916	1916	1916	0
113	20241015	193100	17718509	1916	1916	1916	1916	0
114	20241015	193000	17718509	1916	1916	1916	1916	0
115	20241015	192900	17718509	1916	1916	1916	1916	0
116	20241015	192800	17718509	1916	1916	1916	1916	0
117	20241015	192700	17718509	1916	1916	1916	1916	0
118	20241015	192600	17718509	1916	1916	1916	1916	0
119	20241015	192500	17718509	1916	1916	1916	1916	0
120	20241015	192400	17718509	1916	1916	1916	1916	0
121	20241015	192300	17718509	1916	1916	1916	1916	0
122	20241015	192200	17718509	1916	1916	1916	1916	70
123	20241015	192100	17718509	1916	1916	1916	1916	0
124	20241015	192000	17718509	1916	1916	1916	1916	0
125	20241015	191900	17718509	1916	1916	1916	1916	0
126	20241015	191800	17718509	1916	1916	1916	1916	0
127	20241015	191700	17718509	1916	1916	1916	1916	0
128	20241015	191600	17718509	1916	1916	1916	1916	0
129	20241015	191500	17718509	1916	1916	1916	1916	0
130	20241015	191400	17718509	1916	1916	1916	1916	0
131	20241015	191300	17718509	1916	1916	1916	1916	0
132	20241015	191200	17718509	1916	1916	1916	1916	0
133	20241015	191100	17718509	1916	1916	1916	1916	0
134	20241015	191000	17718509	1916	1916	1916	1916	0
135	20241015	190900	17718509	1916	1916	1916	1916	0
136	20241015	190800	17718509	1916	1916	1916	1916	0
137	20241015	190700	17718509	1916	1916	1916	1916	0
138	20241015	190600	17718509	1916	1916	1916	1916	0
139	20241015	190500	17718509	1916	1916	1916	1916	0
140	20241015	190400	17718509	1916	1916	1916	1916	0
141	20241015	190300	17718509	1916	1916	1916	1916	0
142	20241015	190200	17718509	1916	1916	1916	1916	0
143	20241015	190100	17718509	1916	1916	1916	1916	0
144	20241015	190000	17718509	1916	1916	1916	1916	0
145	20241015	185900	17718509	1916	1916	1916	1916	0
146	20241015	185800	17718509	1916	1916	1916	1916	0
147	20241015	185700	17718509	1916	1916	1916	1916	0
148	20241015	185600	17718509	1916	1916	1916	1916	0
149	20241015	185500	17718509	1916	1916	1916	1916	0
150	20241015	185400	17718509	1916	1916	1916	1916	0
151	20241015	185300	17718509	1916	1916	1916	1916	0
152	20241015	185200	17718509	1916	1916	1916	1916	70
153	20241015	185100	17718509	1916	1916	1916	1916	0
154	20241015	185000	17718509	1916	1916	1916	1916	0
155	20241015	184900	17718509	1916	1916	1916	1916	0
156	20241015	184800	17718509	1916	1916	1916	1916	0
157	20241015	184700	17718509	1916	1916	1916	1916	0
158	20241015	184600	17718509	1916	1916	1916	1916	0
159	20241015	184500	17718509	1916	1916	1916	1916	0
160	20241015	184400	17718509	1916	1916	1916	1916	0
161	20241015	184300	17718509	1916	1916	1916	1916	0
162	20241015	184200	17718509	1916	1916	1916	1916	0
163	20241015	184100	17718509	1916	1916	1916	1916	0
164	20241015	184000	17718509	1916	1916	1916	1916	0
165	20241015	183900	17718509	1916	1916	1916	1916	0
166	20241015	183800	17718509	1916	1916	1916	1916	0
167	20241015	183700	17718509	1916	1916	1916	1916	0
168	20241015	183600	17718509	1916	1916	1916	1916	0
169	20241015	183500	17718509	1916	1916	1916	1916	0
170	20241015	183400	17718509	1916	1916	1916	1916	0
171	20241015	183300	17718509	1916	1916	1916	1916	0
172	20241015	183200	17718509	1916	1916	1916	1916	0
173	20241015	183100	17718509	1916	1916	1916	1916	0
174	20241015	183000	17718509	1916	1916	1916	1916	0
175	20241015	182900	17718509	1916	1916	1916	1916	0
176	20241015	182800	17718509	1916	1916	1916	1916	0
177	20241015	182700	17718509	1916	1916	1916	1916	0
178	20241015	182600	17718509	1916	1916	1916	1916	0
179	20241015	182500	17718509	1916	1916	1916	1916	0
180	20241015	182400	17718509	1916	1916	1916	1916	0
181	20241015	182300	17718509	1916	1916	1916	1916	0
182	20241015	182200	17718509	1916	1916	1916	1916	70
183	20241015	182100	17718509	1916	1916	1916	1916	0
184	20241015	182000	17718509	1916	1916	1916	1916	0
185	20241015	181900	17718509	1916	1916	1916	1916	0
186	20241015	181800	17718509	1916	1916	1916	1916	0
187	20241015	181700	17718509	1916	1916	1916	1916	0
188	20241015	181600	17718509	1916	1916	1916	1916	0
189	20241015	181500	17718509	1916	1916	1916	1916	0
190	20241015	181400	17718509	1916	1916	1916	1916	0
191	20241015	181300	17718509	1916	1916	1916	1916	0
192	20241015	181200	17718509	1916	1916	1916	1916	0
193	20241015	181100	17718509	1916	1916	1916	1916	0
194	20241015	181000	17718509	1916	1916	1916	1916	0
195	20241015	180900	17718509	1916	1916	1916	1916	0
196	20241015	180800	17718509	1916	1916	1916	1916	0
197	20241015	180700	17718509	1916	1916	1916	1916	0
198	20241015	180600	17718509	1916	1916	1916	1916	0
199	20241015	180500	17718509	1916	1916	1916	1916	0
200	20241015	180400	17718509	1916	1916	1916	1916	0
201	20241015	180300	17718509	1916	1916	1916	1916	0
202	20241015	180200	17718509	1916	1916	1916	1916	0
203	20241015	180100	17718509	1916	1916	1916	1916	0
204	20241015	180000	17718509	1916	1916	1916	1916	0
205	20241015	175900	17718509	1916	1916	1916	1916	0
206	20241015	175800	17718509	1916	1916	1916	1916	0
207	20241015	175700	17718509	1916	1916	1916	1916	0
208	20241015	175600	17718509	1916	1916	1916	1916	0
209	20241015	175500	17718509	1916	1916	1916	1916	0
210	20241015	175400	17718509	1916	1916	1916	1916	0
211	20241015	175300	17718509	1916	1916	1916	1916	0
212	20241015	175200	17718509	1916	1916	1916	1916	70
213	20241015	175100	17718509	1916	1916	1916	1916	0
214	20241015	175000	17718509	1916	1916	1916	1916	0
215	20241015	174900	17718509	1916	1916	1916	1916	0
216	20241015	174800	17718509	1916	1916	1916	1916	0
217	20241015	174700	17718509	1916	1916	1916	1916	0
218	20241015	174600	17718509	1916	1916	1916	1916	0
219	20241015	174500	17718509	1916	1916	1916	1916	0
220	20241015	174400	17718509	1916	1916	1916	1916	0
221	20241015	174300	17718509	1916	1916	1916	1916	0
222	20241015	174200	17718509	1916	1916	1916	1916	0
223	20241015	174100	17718509	1916	1916	1916	1916	0
224	20241015	174000	17718509	1916	1916	1916	1916	0
225	20241015	173900	17718509	1916	1916	1916	1916	0
226	20241015	173800	17718509	1916	1916	1916	1916	0
227	20241015	173700	17718509	1916	1916	1916	1916	0
228	20241015	173600	17718509	1916	1916	1916	1916	0
229	20241015	173500	17718509	1916	1916	1916	1916	0
230	20241015	173400	17718509	1916	1916	1916	1916	0
231	20241015	173300	17718509	1916	1916	1916	1916	0
232	20241015	173200	17718509	1916	1916	1916	1916	0
233	20241015	173100	17718509	1916	1916	1916	1916	0
234	20241015	173000	17718509	1916	1916	1916	1916	0
235	20241015	172900	17718509	1916	1916	1916	1916	0
236	20241015	172800	17718509	1916	1916	1916	1916	0
237	20241015	172700	17718509	1916	1916	1916	1916	0
238	20241015	172600	17718509	1916	1916	1916	1916	0
239	20241015	172500	17718509	1916	1916	1916	1916	0
240	20241015	172400	17718509	1916	1916	1916	1916	0
241	20241015	172300	17718509	1916	1916	1916	1916	0
242	20241015	172200	17718509	1916	1916	1916	1916	70
243	20241015	172100	17718509	1916	1916	1916	1916	0
244	20241015	172000	17718509	1916	1916	1916	1916	0
245	20241015	171900	17718509	1916	1916	1916	1916	0
246	20241015	171800	17718509	1916	1916	1916	1916	0
247	20241015	171700	17718509	1916	1916	1916	1916	0
248	20241015	171600	17718509	1916	1916	1916	1916	0
249	20241015	171500	17718509	1916	1916	1916	1916	0
250	20241015	171400	17718509	1916	1916	1916	1916	0
251	20241015	171300	17718509	1916	1916	1916	1916	0
252	20241015	171200	17718509	1916	1916	1916	1916	0
253	20241015	171100	17718509	1916	1916	1916	1916	0
254	20241015	171000	17718509	1916	1916	1916	1916	0
255	20241015	170900	17718509	1916	1916	1916	1916	0
256	20241015	170800	17718509	1916	1916	1916	1916	0
257	20241015	170700	17718509	1916	1916	1916	1916	0
258	20241015	170600	17718509	1916	1916	1916	1916	0
259	20241015	170500	17718509	1916	1916	1916	1916	0
260	20241015	170400	17718509	1916	1916	1916	1916	0
261	20241015	170300	17718509	1916	1916	1916	1916	0
262	20241015	170200	17718509	1916	1916	1916	1916	0
263	20241015	170100	17718509	1916	1916	1916	1916	0
264	20241015	170000	17718509	1916	1916	1916	1916	0
265	20241015	165900	17718509	1916	1916	1916	1916	0
266	20241015	165800	17718509	1916	1916	1916	1916	0
267	20241015	165700	17718509	1916	1916	1916	1916	0
268	20241015	165600	17718509	1916	1916	1916	1916	0
269	20241015	165500	17718509	1916	1916	1916	1916	0
270	20241015	165400	17718509	1916	1916	1916	1916	0
271	20241015	165300	17718509	1916	1916	1916	1916	0
272	20241015	165200	17718509	1916	1916	1916	1916	70
273	20241015	165100	17718509	1916	1916	1916	1916	0
274	20241015	165000	17718509	1916	1916	1916	1916	0
275	20241015	164900	17718509	1916	1916	1916	1916	0
276	20241015	164800	17718509	1916	1916	1916	1916	0
277	20241015	164700	17718509	1916	1916	1916	1916	0
278	20241015	164600	17718509	1916	1916	1916	1916	0
279	20241015	164500	17718509	1916	1916	1916	1916	0
280	20241015	164400	17718509	1916	1916	1916	1916	0
281	20241015	164300	17718509	1916	1916	1916	1916	0
282	20241015	164200	17718509	1916	1916	1916	1916	0
283	20241015	164100	17718509	1916	1916	1916	1916	0
284	20241015	164000	17718509	1916	1916	1916	1916	0
285	20241015	163900	17718509	1916	1916	1916	1916	0
286	20241015	163800	17718509	1916	1916	1916	1916	0
287	20241015	163700	17718509	1916	1916	1916	1916	0
288	20241015	163600	17718509	1916	1916	1916	1916	0
289	20241015	163500	17718509	1916	1916	1916	1916	0
290	20241015	163400	17718509	1916	1916	1916	1916	0
291	20241015	163300	17718509	1916	1916	1916	1916	0
292	20241015	163200	17718509	1916	1916	1916	1916	0
293	20241015	163100	17718509	1916	1916	1916	1916	0
294	20241015	163000	17718509	1916	1916	1916	1916	0
295	20241015	162900	17718509	1916	1916	1916	1916	0
296	20241015	162800	17718509	1916	1916	1916	1916	0
297	20241015	162700	17718509	1916	1916	1916	1916	0
298	20241015	162600	17718509	1916	1916	1916	1916	0
299	20241015	162500	17718509	1916	1916	1916	1916	0
300	20241015	162400	17718509	1916	1916	1916	1916	0
301	20241015	162300	17718509	1916	1916	1916	1916	0
302	20241015	162200	17718509	1916	1916	1916	1916	70
303	20241015	162100	17718509	1916	1916	1916	1916	0
304	20241015	162000	17718509	1916	1916	1916	1916	0
305	20241015	161900	17718509	1916	1916	1916	1916	0
306	20241015	161800	17718509	1916	1916	1916	1916	0
307	20241015	161700	17718509	1916	1916	1916	1916	0
308	20241015	161600	17718509	1916	1916	1916	1916	0
309	20241015	161500	17718509	1916	1916	1916	1916	0
310	20241015	161400	17718509	1916	1916	1916	1916	0
311	20241015	161300	17718509	1916	1916	1916	1916	0
312	20241015	161200	17718509	1916	1916	1916	1916	0
313	20241015	161100	17718509	1916	1916	1916	1916	0
314	20241015	161000	17718509	1916	1916	1916	1916	0
315	20241015	160900	17718509	1916	1916	1916	1916	0
316	20241015	160800	17718509	1916	1916	1916	1916	0
317	20241015	160700	17718509	1916	1916	1916	1916	0
318	20241015	160600	17718509	1916	1916	1916	1916	0
319	20241015	160500	17718509	1916	1916	1916	1916	0
320	20241015	160400	17718509	1916	1916	1916	1916	0
321	20241015	160300	17718509	1916	1916	1916	1916	0
322	20241015	160200	17718509	1916	1916	1916	1916	0
323	20241015	160100	17718509	1916	1916	1916	1916	0
324	20241015	160000	17718509	1916	1916	1916	1916	0
325	20241015	155900	17718509	1916	1916	1916	1916	0
326	20241015	155800	17718509	1916	1916	1916	1916	0
327	20241015	155700	17718509	1916	1916	1916	1916	0
328	20241015	155600	17718509	1916	1916	1916	1916	0
329	20241015	155500	17718509	1916	1916	1916	1916	0
330	20241015	155400	17718509	1916	1916	1916	1916	0
331	20241015	155300	17718509	1916	1916	1916	1916	0
332	20241015	155200	17718509	1916	1916	1916	1916	70
333	20241015	155100	17718509	1916	1916	1916	1916	0
334	20241015	155000	17718509	1916	1916	1916	1916	0
335	20241015	154900	17718509	1916	1916	1916	1916	0
336	20241015	154800	17718509	1916	1916	1916	1916	0
337	20241015	154700	17718509	1916	1916	1916	1916	0
338	20241015	154600	17718509	1916	1916	1916	1916	0
339	20241015	154500	17718509	1916	1916	1916	1916	0
340	20241015	154400	17718509	1916	1916	1916	1916	0
341	20241015	154300	17718509	1916	1916	1916	1916	0
342	20241015	154200	17718509	1916	1916	1916	1916	0
343	20241015	154100	17718509	1916	1916	1916	1916	0
344	20241015	154000	17718509	1916	1916	1916	1916	0
345	20241015	153900	17718509	1916	1916	1916	1916	0
346	20241015	153800	17718509	1916	1916	1916	1916	0
347	20241015	153700	17718509	1916	1916	1916	1916	0
348	20241015	153600	17718509	1916	1916	1916	1916	0
349	20241015	153500	17718509	1916	1916	1916	1916	0
350	20241015	153400	17718509	1916	1916	1916	1916	0
351	20241015	153300	17718509	1916	1916	1916	1916	0
352	20241015	153200	17718509	1916	1916	1916	1916	0
353	20241015	153100	17718509	1916	1916	1916	1916	0
354	20241015	153000	17718509	1916	1916	1916	1916	70
355	20241015	152900	17584389	1929	1929	1929	1929	0
356	20241015	152800	17584389	1929	1929	1929	1929	0
357	20241015	152700	17584389	1929	1929	1929	1929	0
358	20241015	152600	17584389	1929	1929	1929	1929	0
359	20241015	152500	17584389	1929	1929	1929	1929	0
360	20241015	152400	17584389	1929	1929	1929	1929	0
361	20241015	152300	17584389	1929	1929	1929	1929	0
362	20241015	152200	17584389	1929	1929	1929	1929	0
363	20241015	152100	17584389	1929	1929	1929	1929	0
364	20241015	152000	17584389	1929	1929	1929	1929	0
365	20241015	151900	17584389	1929	1929	1929	1929	0
366	20241015	151800	17584389	1929	1929	1929	1929	285
367	20241015	151700	17034624	1929	1929	1929	1929	0
368	20241015	151600	17034624	1929	1929	1929	1929	0
369	20241015	151500	17034624	1929	1929	1929	1929	0
370	20241015	151400	17034624	1929	1929	1929	1929	0
371	20241015	151300	17034624	1929	1929	1929	1929	0
372	20241015	151200	17034624	1929	1929	1929	1929	0
373	20241015	151100	17034624	1929	1929	1929	1929	0
374	20241015	151000	17034624	1929	1929	1929	1929	253
375	20241015	150900	16546587	1929	1929	1929	1929	0
376	20241015	150800	16546587	1929	1929	1929	1929	0
377	20241015	150700	16546587	1929	1929	1929	1929	0
378	20241015	150600	16546587	1929	1929	1929	1929	0
379	20241015	150500	16546587	1929	1929	1929	1929	0
380	20241015	150400	16546587	1929	1929	1929	1929	0
381	20241015	150300	16546587	1929	1929	1929	1929	0
382	20241015	150200	16546587	1929	1929	1929	1929	0
383	20241015	150100	16546587	1929	1929	1929	1929	0
384	20241015	150000	16546587	1929	1929	1929	1929	0
385	20241015	145900	16546587	1929	1929	1929	1929	0
386	20241015	145800	16546587	1929	1929	1929	1929	0
387	20241015	145700	16546587	1929	1929	1929	1929	0
388	20241015	145600	16546587	1929	1929	1929	1929	0
389	20241015	145500	16546587	1929	1929	1929	1929	0
390	20241015	145400	16546587	1929	1929	1929	1929	0
391	20241015	145300	16546587	1929	1929	1929	1929	0
392	20241015	145200	16546587	1929	1929	1929	1929	0
393	20241015	145100	16546587	1929	1929	1929	1929	0
394	20241015	145000	16546587	1929	1929	1929	1929	4
395	20241015	144900	16538871	1929	1929	1929	1929	0
396	20241015	144800	16538871	1929	1929	1929	1929	0
397	20241015	144700	16538871	1929	1929	1929	1929	0
398	20241015	144600	16538871	1929	1928	1929	1928	10
399	20241015	144500	16519590	1910	1910	1910	1910	0
400	20241015	144400	16519590	1910	1910	1910	1910	0
401	20241015	144300	16519590	1910	1910	1910	1910	0
402	20241015	144200	16519590	1910	1910	1910	1910	0
403	20241015	144100	16519590	1910	1910	1910	1910	0
404	20241015	144000	16519590	1910	1910	1910	1910	1
405	20241015	143900	16517680	1931	1931	1931	1931	0
406	20241015	143800	16517680	1931	1931	1931	1931	0
407	20241015	143700	16517680	1931	1931	1931	1931	0
408	20241015	143600	16517680	1931	1931	1931	1931	0
409	20241015	143500	16517680	1931	1931	1931	1931	4
410	20241015	143400	16509956	1912	1912	1912	1912	0
411	20241015	143300	16509956	1912	1912	1912	1912	0
412	20241015	143200	16509956	1912	1912	1912	1912	0
413	20241015	143100	16509956	1912	1913	1913	1912	76
414	20241015	143000	16364643	1943	1943	1943	1943	0
415	20241015	142900	16364643	1943	1942	1943	1942	10
416	20241015	142800	16345222	1944	1944	1944	1944	0
417	20241015	142700	16345222	1944	1944	1944	1944	0
418	20241015	142600	16345222	1944	1944	1944	1944	0
419	20241015	142500	16345222	1944	1944	1944	1944	0
420	20241015	142400	16345222	1944	1944	1944	1944	0
421	20241015	142300	16345222	1944	1944	1944	1944	0
422	20241015	142200	16345222	1944	1944	1944	1944	0
423	20241015	142100	16345222	1944	1944	1944	1944	0
424	20241015	142000	16345222	1944	1944	1944	1944	4
425	20241015	141900	16337446	1945	1945	1945	1945	0
426	20241015	141800	16337446	1945	1945	1945	1945	0
427	20241015	141700	16337446	1945	1945	1945	1945	0
428	20241015	141600	16337446	1945	1945	1945	1945	0
429	20241015	141500	16337446	1945	1945	1945	1945	0
430	20241015	141400	16337446	1945	1945	1945	1945	0
431	20241015	141300	16337446	1945	1945	1945	1945	0
432	20241015	141200	16337446	1945	1945	1945	1945	0
433	20241015	141100	16337446	1945	1945	1945	1945	0
434	20241015	141000	16337446	1945	1945	1945	1945	0
435	20241015	140900	16337446	1945	1945	1945	1945	0
436	20241015	140800	16337446	1945	1945	1945	1945	0
437	20241015	140700	16337446	1945	1945	1945	1945	0
438	20241015	140600	16337446	1945	1945	1945	1945	0
439	20241015	140500	16337446	1945	1944	1945	1944	34
440	20241015	140400	16271321	1945	1945	1945	1945	0
441	20241015	140300	16271321	1945	1945	1945	1945	0
442	20241015	140200	16271321	1945	1945	1945	1945	0
443	20241015	140100	16271321	1945	1943	1945	1943	11
444	20241015	140000	16249941	1910	1910	1910	1910	0
445	20241015	135900	16249941	1910	1910	1910	1910	5
446	20241015	135800	16240391	1945	1945	1945	1945	0
447	20241015	135700	16240391	1945	1945	1945	1945	0
448	20241015	135600	16240391	1945	1945	1945	1945	0
449	20241015	135500	16240391	1945	1945	1945	1945	0
450	20241015	135400	16240391	1945	1945	1945	1945	0
451	20241015	135300	16240391	1945	1945	1945	1945	0
452	20241015	135200	16240391	1945	1945	1945	1945	0
453	20241015	135100	16240391	1945	1945	1945	1945	0
454	20241015	135000	16240391	1945	1945	1945	1945	4
455	20241015	134900	16232611	1945	1945	1945	1945	0
456	20241015	134800	16232611	1945	1945	1945	1945	0
457	20241015	134700	16232611	1945	1945	1945	1945	0
458	20241015	134600	16232611	1945	1945	1945	1945	0
459	20241015	134500	16232611	1945	1945	1945	1945	2
460	20241015	134400	16228721	1947	1947	1947	1947	0
461	20241015	134300	16228721	1947	1947	1947	1947	0
462	20241015	134200	16228721	1947	1947	1947	1947	0
463	20241015	134100	16228721	1947	1947	1947	1947	0
464	20241015	134000	16228721	1947	1947	1947	1947	0
465	20241015	133900	16228721	1947	1947	1947	1947	0
466	20241015	133800	16228721	1947	1947	1947	1947	0
467	20241015	133700	16228721	1947	1947	1947	1947	0
468	20241015	133600	16228721	1947	1947	1947	1947	0
469	20241015	133500	16228721	1947	1947	1947	1947	4
470	20241015	133400	16220933	1947	1947	1947	1947	0
471	20241015	133300	16220933	1947	1947	1947	1947	0
472	20241015	133200	16220933	1947	1947	1947	1947	0
473	20241015	133100	16220933	1947	1947	1947	1947	0
474	20241015	133000	16220933	1947	1947	1947	1947	0
475	20241015	132900	16220933	1947	1947	1947	1947	0
476	20241015	132800	16220933	1947	1947	1947	1947	0
477	20241015	132700	16220933	1947	1947	1947	1947	0
478	20241015	132600	16220933	1947	1947	1947	1947	0
479	20241015	132500	16220933	1947	1947	1947	1947	1
480	20241015	132400	16218986	1948	1948	1948	1948	0
481	20241015	132300	16218986	1948	1948	1948	1948	0
482	20241015	132200	16218986	1948	1948	1948	1948	0
483	20241015	132100	16218986	1948	1948	1948	1948	0
484	20241015	132000	16218986	1948	1948	1948	1948	6
485	20241015	131900	16207298	1949	1949	1949	1949	0
486	20241015	131800	16207298	1949	1946	1949	1946	10
487	20241015	131700	16187830	1948	1948	1948	1948	0
488	20241015	131600	16187830	1948	1948	1948	1948	0
489	20241015	131500	16187830	1948	1948	1948	1948	0
490	20241015	131400	16187830	1948	1948	1948	1948	0
491	20241015	131300	16187830	1948	1948	1948	1948	0
492	20241015	131200	16187830	1948	1948	1948	1948	0
493	20241015	131100	16187830	1948	1948	1948	1948	0
494	20241015	131000	16187830	1948	1948	1948	1948	0
495	20241015	130900	16187830	1948	1948	1948	1948	0
496	20241015	130800	16187830	1948	1948	1948	1948	0
497	20241015	130700	16187830	1948	1948	1948	1948	0
498	20241015	130600	16187830	1948	1948	1948	1948	0
499	20241015	130500	16187830	1948	1948	1948	1948	4
500	20241015	130400	16180038	1949	1949	1949	1949	0
501	20241015	130300	16180038	1949	1949	1949	1949	0
502	20241015	130200	16180038	1949	1949	1949	1949	0
503	20241015	130100	16180038	1949	1949	1949	1949	0
504	20241015	130000	16180038	1949	1949	1949	1949	5
505	20241015	125900	16170293	1949	1949	1949	1949	0
506	20241015	125800	16170293	1949	1949	1949	1949	0
507	20241015	125700	16170293	1949	1939	1949	1939	21
508	20241015	125600	16129564	1950	1939	1950	1939	1013
509	20241015	125500	14157650	1939	1903	1939	1903	1967
510	20241015	125400	10354333	1903	1903	1903	1903	0
511	20241015	125300	10354333	1903	1903	1903	1903	0
512	20241015	125200	10354333	1903	1903	1903	1903	0
513	20241015	125100	10354333	1903	1897	1903	1897	3
514	20241015	125000	10348636	1897	1897	1897	1897	4
515	20241015	124900	10341048	1897	1897	1897	1897	0
516	20241015	124800	10341048	1897	1897	1897	1897	0
517	20241015	124700	10341048	1897	1898	1898	1897	5
518	20241015	124600	10331559	1898	1898	1898	1898	0
519	20241015	124500	10331559	1898	1898	1898	1898	0
520	20241015	124400	10331559	1898	1898	1898	1898	0
521	20241015	124300	10331559	1898	1898	1898	1898	0
522	20241015	124200	10331559	1898	1898	1898	1898	0
523	20241015	124100	10331559	1898	1898	1898	1898	0
524	20241015	124000	10331559	1898	1898	1898	1898	0
525	20241015	123900	10331559	1898	1898	1898	1898	0
526	20241015	123800	10331559	1898	1898	1898	1898	0
527	20241015	123700	10331559	1898	1898	1898	1898	0
528	20241015	123600	10331559	1898	1898	1898	1898	0
529	20241015	123500	10331559	1898	1898	1898	1898	4
530	20241015	123400	10323967	1900	1900	1900	1900	0
531	20241015	123300	10323967	1900	1900	1900	1900	0
532	20241015	123200	10323967	1900	1900	1900	1900	0
533	20241015	123100	10323967	1900	1900	1900	1900	0
534	20241015	123000	10323967	1900	1900	1900	1900	0
535	20241015	122900	10323967	1900	1900	1900	1900	0
536	20241015	122800	10323967	1900	1900	1900	1900	0
537	20241015	122700	10323967	1900	1900	1900	1900	0
538	20241015	122600	10323967	1900	1900	1900	1900	1
539	20241015	122500	10322067	1902	1902	1902	1902	0
540	20241015	122400	10322067	1902	1902	1902	1902	0
541	20241015	122300	10322067	1902	1902	1902	1902	0
542	20241015	122200	10322067	1902	1902	1902	1902	0
543	20241015	122100	10322067	1902	1902	1902	1902	0
544	20241015	122000	10322067	1902	1902	1902	1902	6
545	20241015	121900	10310655	1902	1902	1902	1902	0
546	20241015	121800	10310655	1902	1902	1902	1902	0
547	20241015	121700	10310655	1902	1902	1902	1902	1
548	20241015	121600	10308753	1903	1903	1903	1903	0
549	20241015	121500	10308753	1903	1903	1903	1903	0
550	20241015	121400	10308753	1903	1903	1903	1903	0
551	20241015	121300	10308753	1903	1903	1903	1903	0
552	20241015	121200	10308753	1903	1902	1903	1902	76
553	20241015	121100	10164129	1901	1901	1901	1901	0
554	20241015	121000	10164129	1901	1901	1901	1901	0
555	20241015	120900	10164129	1901	1901	1901	1901	0
556	20241015	120800	10164129	1901	1901	1901	1901	0
557	20241015	120700	10164129	1901	1901	1901	1901	0
558	20241015	120600	10164129	1901	1901	1901	1901	0
559	20241015	120500	10164129	1901	1901	1901	1901	4
560	20241015	120400	10156525	1902	1902	1902	1902	0
561	20241015	120300	10156525	1902	1902	1902	1902	0
562	20241015	120200	10156525	1902	1902	1902	1902	0
563	20241015	120100	10156525	1902	1902	1902	1902	0
564	20241015	120000	10156525	1902	1902	1902	1902	0
565	20241015	115900	10156525	1902	1902	1902	1902	0
566	20241015	115800	10156525	1902	1902	1902	1902	0
567	20241015	115700	10156525	1902	1901	1902	1901	10
568	20241015	115600	10137514	1891	1891	1891	1891	0
569	20241015	115500	10137514	1891	1891	1891	1891	0
570	20241015	115400	10137514	1891	1891	1891	1891	0
571	20241015	115300	10137514	1891	1891	1891	1891	209
572	20241015	115200	9742295	1906	1906	1906	1906	0
573	20241015	115100	9742295	1906	1906	1906	1906	0
574	20241015	115000	9742295	1906	1906	1906	1906	4
575	20241015	114900	9734671	1907	1907	1907	1907	1
576	20241015	114800	9732764	1882	1895	1895	1882	272
577	20241015	114700	9220210	1900	1902	1902	1900	924
578	20241015	114600	7464406	1903	1903	1903	1903	0
579	20241015	114500	7464406	1903	1903	1903	1903	0
580	20241015	114400	7464406	1903	1903	1903	1903	0
581	20241015	114300	7464406	1903	1908	1908	1903	28
582	20241015	114200	7411117	1903	1907	1907	1903	11
583	20241015	114100	7390160	1908	1908	1908	1908	2
584	20241015	114000	7386344	1909	1909	1909	1909	2
585	20241015	113900	7382526	1910	1910	1910	1910	0
586	20241015	113800	7382526	1910	1910	1910	1910	0
587	20241015	113700	7382526	1910	1910	1910	1910	0
588	20241015	113600	7382526	1910	1910	1910	1910	2
589	20241015	113500	7378706	1911	1911	1911	1911	6
590	20241015	113400	7367240	1911	1911	1911	1911	0
591	20241015	113300	7367240	1911	1911	1911	1911	0
592	20241015	113200	7367240	1911	1911	1911	1911	0
593	20241015	113100	7367240	1911	1911	1911	1911	2
594	20241015	113000	7363418	1912	1912	1912	1912	0
595	20241015	112900	7363418	1912	1912	1912	1912	0
596	20241015	112800	7363418	1912	1912	1912	1912	0
597	20241015	112700	7363418	1912	1912	1912	1912	0
598	20241015	112600	7363418	1912	1912	1912	1912	0
599	20241015	112500	7363418	1912	1914	1914	1911	5
600	20241015	112400	7353857	1913	1913	1913	1913	0
601	20241015	112300	7353857	1913	1913	1913	1913	0
602	20241015	112200	7353857	1913	1913	1913	1913	0
603	20241015	112100	7353857	1913	1914	1915	1913	4
604	20241015	112000	7346201	1915	1916	1916	1915	5
605	20241015	111900	7336622	1903	1903	1903	1903	0
606	20241015	111800	7336622	1903	1903	1903	1903	0
607	20241015	111700	7336622	1903	1903	1903	1903	0
608	20241015	111600	7336622	1903	1903	1903	1903	0
609	20241015	111500	7336622	1903	1903	1903	1903	0
610	20241015	111400	7336622	1903	1904	1904	1903	258
611	20241015	111300	6845545	1904	1904	1904	1904	0
612	20241015	111200	6845545	1904	1904	1904	1904	9
613	20241015	111100	6828409	1925	1925	1925	1925	0
614	20241015	111000	6828409	1925	1925	1925	1925	1
615	20241015	110900	6826484	1928	1928	1928	1928	0
616	20241015	110800	6826484	1928	1928	1928	1928	0
617	20241015	110700	6826484	1928	1928	1928	1928	0
618	20241015	110600	6826484	1928	1928	1928	1928	0
619	20241015	110500	6826484	1928	1928	1928	1928	4
620	20241015	110400	6818772	1904	1904	1904	1904	0
621	20241015	110300	6818772	1904	1904	1904	1904	0
622	20241015	110200	6818772	1904	1904	1904	1904	0
623	20241015	110100	6818772	1904	1904	1904	1904	0
624	20241015	110000	6818772	1904	1904	1904	1904	0
625	20241015	105900	6818772	1904	1904	1904	1904	0
626	20241015	105800	6818772	1904	1904	1904	1904	0
627	20241015	105700	6818772	1904	1904	1904	1904	4
628	20241015	105600	6811156	1926	1926	1926	1926	0
629	20241015	105500	6811156	1926	1926	1926	1926	0
630	20241015	105400	6811156	1926	1905	1926	1905	46
631	20241015	105300	6722818	1905	1905	1905	1905	0
632	20241015	105200	6722818	1905	1905	1905	1905	0
633	20241015	105100	6722818	1905	1905	1905	1905	2
634	20241015	105000	6719008	1906	1906	1906	1906	4
635	20241015	104900	6711384	1906	1907	1924	1906	38
636	20241015	104800	6638886	1907	1907	1907	1907	0
637	20241015	104700	6638886	1907	1907	1907	1907	0
638	20241015	104600	6638886	1907	1907	1907	1907	14
639	20241015	104500	6612188	1907	1907	1907	1907	0
640	20241015	104400	6612188	1907	1907	1907	1907	0
641	20241015	104300	6612188	1907	1908	1908	1907	5
642	20241015	104200	6602649	1926	1926	1926	1926	0
643	20241015	104100	6602649	1926	1926	1926	1926	0
644	20241015	104000	6602649	1926	1926	1926	1926	0
645	20241015	103900	6602649	1926	1923	1926	1923	9
646	20241015	103800	6585334	1907	1908	1908	1907	10
647	20241015	103700	6566260	1924	1924	1924	1924	0
648	20241015	103600	6566260	1924	1924	1924	1924	0
649	20241015	103500	6566260	1924	1924	1924	1924	4
650	20241015	103400	6558564	1924	1924	1924	1924	0
651	20241015	103300	6558564	1924	1924	1924	1924	0
652	20241015	103200	6558564	1924	1924	1924	1924	0
653	20241015	103100	6558564	1924	1924	1924	1924	0
654	20241015	103000	6558564	1924	1924	1924	1924	0
655	20241015	102900	6558564	1924	1924	1924	1924	0
656	20241015	102800	6558564	1924	1924	1924	1924	0
657	20241015	102700	6558564	1924	1923	1924	1923	5
658	20241015	102600	6548948	1923	1923	1923	1923	1
659	20241015	102500	6547025	1927	1927	1927	1927	0
660	20241015	102400	6547025	1927	1927	1927	1927	0
661	20241015	102300	6547025	1927	1927	1927	1927	0
662	20241015	102200	6547025	1927	1927	1927	1927	0
663	20241015	102100	6547025	1927	1927	1927	1927	0
664	20241015	102000	6547025	1927	1927	1927	1927	5
665	20241015	101900	6537390	1931	1931	1931	1931	0
666	20241015	101800	6537390	1931	1931	1931	1931	0
667	20241015	101700	6537390	1931	1931	1931	1931	0
668	20241015	101600	6537390	1931	1931	1931	1931	0
669	20241015	101500	6537390	1931	1931	1931	1931	0
670	20241015	101400	6537390	1931	1931	1931	1931	0
671	20241015	101300	6537390	1931	1931	1931	1931	0
672	20241015	101200	6537390	1931	1931	1931	1931	0
673	20241015	101100	6537390	1931	1931	1931	1931	0
674	20241015	101000	6537390	1931	1931	1931	1931	0
675	20241015	100900	6537390	1931	1931	1931	1931	0
676	20241015	100800	6537390	1931	1931	1931	1931	0
677	20241015	100700	6537390	1931	1931	1931	1931	0
678	20241015	100600	6537390	1931	1930	1931	1930	11
679	20241015	100500	6516159	1932	1932	1932	1932	5
680	20241015	100400	6506499	1902	1902	1902	1902	0
681	20241015	100300	6506499	1902	1902	1902	1902	0
682	20241015	100200	6506499	1902	1902	1902	1902	0
683	20241015	100100	6506499	1902	1902	1902	1902	0
684	20241015	100000	6506499	1902	1902	1902	1902	0
685	20241015	095900	6506499	1902	1902	1902	1902	0
686	20241015	095800	6506499	1902	1902	1902	1902	0
687	20241015	095700	6506499	1902	1902	1902	1902	0
688	20241015	095600	6506499	1902	1902	1902	1902	0
689	20241015	095500	6506499	1902	1902	1902	1902	0
690	20241015	095400	6506499	1902	1902	1902	1902	0
691	20241015	095300	6506499	1902	1924	1924	1901	670
692	20241015	095200	5232542	1927	1927	1927	1927	0
693	20241015	095100	5232542	1927	1927	1927	1927	0
694	20241015	095000	5232542	1927	1927	1927	1927	0
695	20241015	094900	5232542	1927	1927	1927	1927	0
696	20241015	094800	5232542	1927	1927	1927	1927	0
697	20241015	094700	5232542	1927	1927	1927	1927	0
698	20241015	094600	5232542	1927	1927	1927	1927	0
699	20241015	094500	5232542	1927	1927	1927	1927	0
700	20241015	094400	5232542	1927	1927	1927	1927	0
701	20241015	094300	5232542	1927	1927	1927	1927	0
702	20241015	094200	5232542	1927	1927	1927	1927	6
703	20241015	094100	5220980	1940	1940	1940	1940	5
704	20241015	094000	5211280	1940	1940	1940	1929	9
705	20241015	093900	5193886	1940	1940	1940	1940	0
706	20241015	093800	5193886	1940	1931	1940	1931	7
707	20241015	093700	5180360	1933	1935	1935	1933	7
708	20241015	093600	5166817	1942	1942	1942	1942	4
709	20241015	093500	5159049	1936	1940	1940	1936	12
710	20241015	093400	5135793	1943	1944	1944	1943	7
711	20241015	093300	5122191	1945	1944	1945	1944	8
712	20241015	093200	5106636	1944	1944	1944	1944	5
713	20241015	093100	5096916	1945	1944	1945	1944	10
714	20241015	093000	5077471	1945	1944	1945	1944	6
715	20241015	092900	5065802	1945	1945	1945	1945	0
716	20241015	092800	5065802	1945	1945	1945	1945	5
717	20241015	092700	5056077	1941	1939	1941	1939	55
718	20241015	092600	4949337	1941	1925	1941	1925	12
719	20241015	092500	4926185	1925	1910	1925	1910	125
720	20241015	092400	4686580	1911	1911	1911	1911	0
721	20241015	092300	4686580	1911	1911	1911	1911	0
722	20241015	092200	4686580	1911	1911	1911	1911	1
723	20241015	092100	4684669	1901	1901	1901	1901	0
724	20241015	092000	4684669	1901	1901	1901	1901	0
725	20241015	091900	4684669	1901	1901	1901	1901	33
726	20241015	091800	4621936	1901	1901	1901	1901	0
727	20241015	091700	4621936	1901	1901	1901	1901	0
728	20241015	091600	4621936	1901	1903	1903	1901	128
729	20241015	091500	4378355	1901	1903	1903	1901	24
730	20241015	091400	4332713	1903	1903	1903	1903	5
731	20241015	091300	4323198	1903	1903	1903	1903	14
732	20241015	091200	4296556	1903	1903	1903	1903	5
733	20241015	091100	4287041	1903	1902	1903	1902	510
734	20241015	091000	3316971	1901	1901	1901	1901	5
735	20241015	090900	3307466	1901	1902	1902	1901	74
736	20241015	090800	3166742	1901	1901	1901	1901	92
737	20241015	090700	2991850	1901	1901	1901	1901	0
738	20241015	090600	2991850	1901	1901	1901	1901	0
739	20241015	090500	2991850	1901	1901	1901	1901	0
740	20241015	090400	2991850	1901	1901	1901	1901	0
741	20241015	090300	2991850	1901	1901	1901	1901	0
742	20241015	090200	2991850	1901	1901	1901	1901	0
743	20241015	090100	2991850	1901	1901	1901	1901	0
744	20241015	090000	2991850	1901	1902	1902	1901	1562